Dairy Crest Group (DCG) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dairy Crest Group

Date Open High Low Close* Volume
19/01/2005 429.00p 433.00p 429.00p 430.00p 149675
18/01/2005 429.00p 433.00p 429.00p 432.00p 209473
17/01/2005 426.50p 433.00p 424.25p 433.00p 218521
14/01/2005 426.75p 431.75p 421.50p 427.00p 223433
13/01/2005 423.25p 430.00p 421.25p 421.50p 281713
12/01/2005 420.00p 422.75p 415.00p 422.75p 306554
11/01/2005 416.50p 420.00p 414.25p 417.00p 151033
10/01/2005 420.00p 419.75p 414.75p 419.75p 114891
07/01/2005 425.00p 422.50p 413.00p 419.00p 665086
06/01/2005 415.00p 427.50p 407.00p 423.50p 371093
05/01/2005 411.00p 415.00p 407.25p 411.75p 366774
04/01/2005 404.50p 415.00p 400.50p 408.00p 517801
31/12/2004 407.25p 407.25p 396.00p 400.50p 57942
30/12/2004 406.00p 410.00p 405.00p 410.00p 64757
29/12/2004 405.00p 405.00p 402.50p 405.00p 383932
24/12/2004 402.50p 405.00p 400.25p 405.00p 13239
23/12/2004 405.00p 407.50p 400.50p 405.50p 315364
22/12/2004 401.00p 406.00p 401.00p 405.00p 207915
21/12/2004 404.00p 404.50p 399.25p 401.00p 225740
20/12/2004 404.00p 408.00p 398.00p 404.00p 212649
17/12/2004 405.00p 406.00p 400.00p 405.00p 156411
16/12/2004 402.00p 410.00p 400.50p 405.00p 261317
15/12/2004 402.50p 406.00p 397.00p 405.00p 609874
14/12/2004 403.50p 406.00p 400.00p 406.00p 235111
13/12/2004 400.00p 405.75p 401.50p 405.50p 705611
10/12/2004 404.25p 410.00p 403.00p 403.00p 296219
09/12/2004 403.50p 403.75p 400.00p 403.00p 477177
08/12/2004 404.25p 404.25p 402.00p 403.25p 707072
07/12/2004 405.00p 405.00p 400.00p 403.00p 2156411
06/12/2004 405.50p 405.50p 402.50p 403.25p 273485
03/12/2004 400.00p 406.25p 403.00p 403.25p 425869
02/12/2004 412.00p 417.00p 398.50p 403.00p 4750430
01/12/2004 412.00p 416.75p 411.25p 416.00p 530641
30/11/2004 413.50p 417.00p 411.50p 416.25p 1823441
29/11/2004 409.75p 417.00p 409.75p 416.75p 1083427
26/11/2004 411.75p 415.00p 410.00p 415.00p 180420
25/11/2004 406.50p 414.50p 405.25p 412.00p 514372
24/11/2004 396.75p 405.75p 396.75p 405.25p 424390
23/11/2004 391.50p 399.00p 389.00p 399.00p 412506
22/11/2004 394.00p 395.00p 388.00p 389.00p 609414
19/11/2004 392.50p 396.00p 392.50p 394.50p 134572
18/11/2004 385.25p 395.00p 385.00p 395.00p 131834
17/11/2004 386.00p 390.00p 384.50p 387.50p 101407
16/11/2004 386.50p 390.00p 383.25p 388.00p 196695
15/11/2004 383.00p 390.00p 378.00p 390.00p 473184
12/11/2004 375.50p 381.00p 378.00p 380.00p 342822
11/11/2004 378.00p 380.00p 376.00p 379.75p 522073
10/11/2004 359.00p 376.00p 359.00p 376.00p 1407238
09/11/2004 358.00p 361.00p 357.00p 361.00p 183559
08/11/2004 358.50p 361.00p 357.00p 361.00p 288892
05/11/2004 358.50p 363.00p 355.00p 361.00p 697326
04/11/2004 358.50p 361.00p 357.50p 361.00p 881846
03/11/2004 357.50p 363.00p 356.50p 360.25p 1046924
02/11/2004 361.75p 363.00p 356.50p 361.00p 322291
01/11/2004 361.00p 362.00p 355.00p 360.00p 421236
29/10/2004 363.00p 365.00p 355.00p 359.25p 111267
28/10/2004 363.25p 363.25p 360.75p 363.00p 72024
27/10/2004 360.50p 364.50p 358.75p 361.00p 258084
26/10/2004 352.50p 365.00p 350.25p 362.00p 578642
25/10/2004 350.00p 352.50p 345.00p 350.25p 171686
22/10/2004 347.00p 352.50p 344.50p 349.25p 514419
21/10/2004 347.00p 352.00p 342.75p 348.00p 177261
20/10/2004 343.50p 352.00p 342.00p 352.00p 729887
19/10/2004 346.00p 349.75p 342.00p 342.00p 234262
18/10/2004 346.00p 349.75p 344.00p 346.00p 375934
15/10/2004 348.00p 350.00p 335.75p 349.75p 657060
14/10/2004 350.75p 350.75p 343.25p 347.00p 267591
13/10/2004 347.75p 353.00p 347.75p 349.25p 224719
12/10/2004 353.50p 356.00p 351.00p 353.00p 665479
11/10/2004 352.25p 352.50p 348.00p 352.00p 760394
08/10/2004 355.50p 355.50p 348.00p 348.00p 136173
07/10/2004 355.25p 355.00p 348.00p 353.00p 241478
06/10/2004 351.00p 361.00p 347.50p 350.00p 251154
05/10/2004 341.75p 354.50p 340.00p 351.00p 174344
04/10/2004 340.50p 345.00p 339.00p 340.00p 229265
01/10/2004 336.50p 343.00p 336.50p 343.00p 419674
30/09/2004 340.00p 340.00p 333.00p 340.00p 614792
29/09/2004 336.50p 339.75p 333.25p 335.50p 157257
28/09/2004 334.00p 334.75p 330.00p 333.25p 665676
27/09/2004 330.25p 338.25p 330.00p 330.00p 646357
24/09/2004 330.50p 333.00p 328.50p 331.75p 204291
23/09/2004 323.50p 334.25p 322.00p 332.00p 858250
22/09/2004 334.00p 333.00p 325.00p 325.00p 559070
21/09/2004 328.50p 329.75p 324.00p 325.00p 855858
20/09/2004 332.50p 333.00p 326.00p 327.00p 464841
17/09/2004 333.50p 334.00p 329.25p 333.00p 75686
16/09/2004 335.00p 336.00p 331.00p 332.00p 51550
15/09/2004 338.75p 340.00p 333.00p 335.00p 231495
14/09/2004 336.00p 342.00p 336.00p 336.75p 295223
13/09/2004 338.25p 340.00p 335.00p 339.25p 306846
10/09/2004 337.00p 340.00p 334.25p 339.00p 376568
09/09/2004 328.00p 340.00p 325.25p 340.00p 430159
08/09/2004 319.50p 326.25p 318.50p 325.25p 398839
07/09/2004 316.50p 320.25p 316.00p 320.00p 418313
06/09/2004 315.25p 318.50p 312.50p 316.00p 393918
03/09/2004 314.50p 318.00p 312.25p 317.50p 489897
02/09/2004 318.00p 320.00p 312.00p 316.00p 1669406
01/09/2004 319.50p 323.00p 316.75p 320.00p 2641738
31/08/2004 315.00p 323.00p 314.00p 323.00p 1023928
27/08/2004 326.00p 330.00p 311.00p 318.00p 4344559
26/08/2004 378.50p 389.75p 378.50p 384.00p 218559
25/08/2004 380.00p 380.50p 377.00p 380.00p 67544
24/08/2004 375.00p 383.00p 372.00p 378.00p 393150
23/08/2004 370.00p 375.00p 370.50p 375.00p 24452
20/08/2004 368.25p 375.00p 362.50p 375.00p 58261
19/08/2004 374.00p 374.00p 370.00p 370.00p 566540
18/08/2004 362.00p 371.25p 364.75p 370.00p 381403
17/08/2004 371.00p 375.00p 364.75p 364.75p 205945
16/08/2004 370.50p 375.75p 366.00p 374.00p 302600
13/08/2004 371.50p 374.00p 365.00p 366.00p 798988
12/08/2004 368.00p 372.00p 367.00p 367.00p 733241
11/08/2004 367.75p 370.00p 367.50p 369.50p 245553
10/08/2004 368.50p 370.00p 365.00p 370.00p 74919
09/08/2004 372.75p 376.75p 365.00p 365.00p 215852
06/08/2004 375.00p 375.00p 370.00p 374.00p 140302
05/08/2004 381.25p 381.75p 375.00p 375.00p 88992
04/08/2004 380.75p 385.75p 375.00p 377.25p 112136
03/08/2004 380.75p 386.00p 375.75p 385.25p 203303
02/08/2004 381.25p 386.00p 375.50p 386.00p 164148
30/07/2004 380.75p 382.00p 375.50p 375.50p 490788
29/07/2004 378.50p 387.00p 378.50p 382.00p 342451
28/07/2004 380.00p 384.00p 378.50p 382.00p 104890
27/07/2004 376.50p 380.00p 373.25p 380.00p 511149
26/07/2004 378.50p 380.00p 375.00p 375.00p 51396
23/07/2004 382.50p 384.00p 377.00p 380.00p 263410
22/07/2004 394.00p 394.50p 377.00p 377.00p 439780
21/07/2004 392.50p 395.00p 390.00p 391.50p 401097
20/07/2004 393.00p 396.00p 393.00p 395.00p 666154
19/07/2004 394.50p 400.00p 393.00p 396.00p 355335
16/07/2004 393.75p 400.00p 393.00p 400.00p 395840
15/07/2004 394.50p 396.00p 392.00p 394.00p 146146
14/07/2004 396.00p 397.75p 391.00p 392.50p 620996
13/07/2004 397.50p 400.00p 395.00p 395.00p 910196
12/07/2004 399.75p 403.50p 393.00p 400.00p 454350
09/07/2004 398.00p 398.25p 393.00p 393.00p 100623
08/07/2004 396.50p 410.00p 394.75p 400.00p 770164
07/07/2004 405.00p 411.25p 395.00p 398.00p 297606
06/07/2004 414.00p 418.00p 408.00p 411.25p 1133103
05/07/2004 418.50p 420.00p 411.00p 413.00p 1143101
02/07/2004 426.00p 427.00p 416.00p 419.50p 1037626
01/07/2004 425.75p 430.00p 421.75p 423.00p 133255
30/06/2004 432.00p 437.00p 421.50p 428.50p 289015
29/06/2004 429.25p 437.25p 426.50p 437.00p 428222
28/06/2004 420.00p 430.00p 412.25p 428.25p 1314774
25/06/2004 416.25p 420.00p 412.00p 420.00p 279203
24/06/2004 418.00p 420.00p 412.25p 414.00p 1694546
23/06/2004 415.00p 417.00p 402.00p 422.50p 248895
22/06/2004 411.50p 416.00p 408.00p 415.25p 130287
21/06/2004 409.00p 415.00p 405.25p 412.00p 462757
18/06/2004 407.50p 412.00p 403.00p 415.00p 213222
17/06/2004 409.00p 411.00p 406.00p 410.00p 89637
16/06/2004 403.00p 416.50p 400.00p 406.00p 785552
15/06/2004 401.00p 401.75p 399.25p 403.50p 224366
14/06/2004 401.25p 404.50p 399.75p 401.75p 731768
11/06/2004 400.00p 405.00p 400.00p 404.25p 84548
10/06/2004 399.00p 403.00p 394.00p 402.25p 345688
09/06/2004 399.50p 405.00p 393.50p 395.00p 397213
08/06/2004 398.50p 402.00p 394.00p 393.75p 279375
07/06/2004 399.00p 403.00p 395.00p 394.00p 3635963
04/06/2004 401.50p 405.00p 399.00p 400.00p 2463958
03/06/2004 399.00p 403.00p 390.00p 400.50p 1063943
02/06/2004 402.00p 410.00p 397.25p 400.50p 687227
01/06/2004 397.50p 406.25p 395.25p 397.25p 210943
28/05/2004 374.75p 405.00p 374.25p 406.25p 3275433
27/05/2004 362.75p 385.00p 360.00p 372.50p 973642
26/05/2004 362.50p 364.00p 348.00p 351.00p 779200
25/05/2004 370.00p 377.50p 351.00p 359.00p 2089515
24/05/2004 382.75p 383.00p 376.50p 376.50p 223413
21/05/2004 382.75p 385.00p 380.25p 383.00p 87701
20/05/2004 384.00p 386.50p 380.00p 380.25p 857703
19/05/2004 382.75p 390.00p 377.25p 384.25p 2679508
18/05/2004 385.00p 388.00p 377.25p 377.25p 389996
17/05/2004 385.00p 389.00p 376.25p 388.00p 346460
14/05/2004 386.00p 390.00p 382.00p 388.00p 382850
13/05/2004 383.50p 385.00p 380.00p 385.00p 132739
12/05/2004 388.50p 390.00p 380.25p 380.00p 793889
11/05/2004 389.50p 390.25p 385.00p 385.00p 69394
10/05/2004 393.50p 395.25p 385.00p 390.25p 99619
07/05/2004 396.00p 397.50p 392.25p 393.50p 736047
06/05/2004 396.25p 400.00p 394.00p 397.50p 693021
05/05/2004 398.50p 398.50p 392.25p 395.50p 305031
04/05/2004 400.50p 400.50p 397.00p 398.00p 431056
30/04/2004 401.00p 410.00p 398.00p 399.00p 87468
29/04/2004 399.50p 402.00p 397.00p 398.00p 725317
28/04/2004 402.50p 403.50p 395.00p 400.25p 1111652
27/04/2004 400.00p 406.00p 400.00p 405.50p 587797
26/04/2004 404.50p 406.50p 404.00p 404.50p 401457
23/04/2004 400.00p 405.75p 399.00p 406.25p 1101677
22/04/2004 392.50p 402.00p 391.50p 399.00p 582366
21/04/2004 387.75p 395.00p 387.00p 393.50p 823307
20/04/2004 393.00p 393.00p 382.00p 392.50p 198159
19/04/2004 389.50p 390.00p 386.50p 382.00p 153287
16/04/2004 389.25p 392.00p 386.00p 390.00p 494178
15/04/2004 391.50p 393.00p 387.25p 392.00p 104178
14/04/2004 390.00p 393.00p 385.00p 387.75p 835254
13/04/2004 393.75p 394.75p 380.00p 392.50p 591440
08/04/2004 392.50p 394.00p 390.00p 392.75p 395143
07/04/2004 377.00p 393.00p 376.00p 391.50p 817424
06/04/2004 382.50p 388.50p 375.00p 376.00p 596322
05/04/2004 393.50p 395.00p 381.00p 383.00p 1394582

*Close Price adjusted for both dividends and splits